First Habib Modaraba historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	7.400	7.400	7.250	7.260	11.075	7,250
2024-02-01	7.260	7.260	7.260	7.260	11.075	250
2024-01-31	7.250	7.250	7.250	7.250	11.059	3,500
2024-01-30	7.250	7.300	7.250	7.250	11.059	81,250
2024-01-29	7.150	7.280	7.150	7.250	11.059	117,500
2024-01-26	7.250	7.270	7.250	7.250	11.059	124,750
2024-01-25	7.110	7.270	7.100	7.250	11.059	156,750
2024-01-24	7.060	7.270	7.060	7.250	11.059	65,750
2024-01-23	7.250	7.270	7.200	7.250	11.059	49,250
2024-01-22	7.250	7.300	7.250	7.250	11.059	20,250
2024-01-19	7.190	7.260	7.190	7.250	11.059	152,750
2024-01-18	7.000	7.000	7.000	7.000	10.678	500
2024-01-17	7.010	7.190	6.810	7.000	10.678	80,500
2024-01-16	7.100	7.190	7.100	7.180	10.952	9,000
2024-01-15	7.100	7.200	7.100	7.200	10.983	28,000
2024-01-12	7.030	7.170	7.030	7.170	10.937	51,000
2024-01-11	7.010	7.150	7.000	7.150	10.907	19,250
2024-01-10	7.060	7.150	6.930	7.140	10.891	9,250
2024-01-09	7.040	7.140	7.000	7.140	10.891	18,000
2024-01-08	7.200	7.200	7.040	7.040	10.739	8,000
2024-01-05	7.100	7.290	7.100	7.100	10.830	11,000
2024-01-04	6.930	7.100	6.930	6.980	10.647	5,500
2024-01-03	7.030	7.140	7.010	7.040	10.739	2,250
2024-01-02	7.050	7.150	6.810	7.090	10.815	339,750
2024-01-01	7.190	7.400	7.010	7.050	10.754	186,500
2023-12-29	7.350	7.350	7.150	7.150	10.907	750
2023-12-28	7.030	7.300	7.030	7.300	11.136	8,000
2023-12-27	7.150	7.200	7.120	7.200	10.983	40,250
2023-12-26	7.200	7.200	7.120	7.130	10.876	27,500
2023-12-22	7.250	7.400	7.200	7.220	11.013	15,500
2023-12-21	7.200	7.340	7.200	7.340	11.197	2,500
2023-12-20	7.250	7.450	7.110	7.180	10.952	513,250
2023-12-19	7.650	7.650	7.050	7.450	11.364	53,500
2023-12-18	7.990	7.990	7.300	7.680	11.715	535,750
2023-12-15	7.200	8.150	7.050	7.670	11.700	768,750
2023-12-14	7.200	7.200	7.150	7.150	10.907	14,000
2023-12-13	7.150	7.200	7.000	7.170	10.937	300,750
2023-12-12	7.200	7.200	7.150	7.190	10.968	120,250
2023-12-11	7.210	7.450	7.200	7.200	10.983	327,750
2023-12-08	7.450	7.600	7.410	7.430	11.334	65,500
2023-12-07	7.250	7.490	7.250	7.350	11.212	55,250
2023-12-06	7.300	7.500	7.180	7.300	11.136	105,500
2023-12-05	7.150	7.300	7.140	7.200	10.983	19,500
2023-12-04	7.160	7.180	7.160	7.180	10.952	1,000
2023-12-01	7.140	7.430	7.140	7.190	10.968	7,000
2023-11-30	7.250	7.250	7.250	7.250	11.059	1,000
2023-11-29	7.300	7.350	7.150	7.160	10.922	57,500
2023-11-28	7.200	7.280	7.200	7.220	11.013	14,250
2023-11-27	7.200	7.420	7.150	7.200	10.983	17,750
2023-11-24	7.200	7.450	7.100	7.200	10.983	59,750
2023-11-23	7.390	7.390	7.180	7.240	11.044	19,000
2023-11-22	7.150	7.250	7.150	7.250	11.059	15,250
2023-11-21	7.010	7.390	7.010	7.300	11.136	48,750
2023-11-20	7.100	7.250	7.100	7.150	10.907	45,250
2023-11-17	7.000	7.250	7.000	7.010	10.693	39,000
2023-11-16	7.000	7.050	6.910	7.050	10.754	31,000
2023-11-15	6.910	7.000	6.900	7.000	10.678	9,000
2023-11-14	6.950	6.950	6.910	6.930	10.571	1,000
2023-11-13	6.950	7.080	6.910	7.010	10.693	37,750
2023-11-10	6.910	6.990	6.870	6.990	10.663	4,500

← NewerPage 12 of 20 · 1,197 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	2.2500 PKR
2025-09-30	2.2500 PKR
2024-10-02	2.1000 PKR
2023-10-13	1.0000 PKR
2022-10-14	1.0000 PKR
2021-10-14	1.4000 PKR
2020-10-19	1.4000 PKR
2019-10-15	1.4000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.